| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 7.53 | 7.56 | 0.04 | 0.53% | 7.42 | 7.58 | 187312 | 14057.02 | 3.41% | 0.00 |
| 2025-10-24 | 7.59 | 7.52 | -0.05 | -0.66% | 7.51 | 7.60 | 132790 | 10027.58 | 2.41% | 0.00 |
| 2025-10-23 | 7.58 | 7.57 | 0.00 | 0.00% | 7.47 | 7.58 | 126039 | 9470.19 | 2.29% | 5.00 |
| 2025-10-22 | 7.59 | 7.57 | -0.05 | -0.66% | 7.54 | 7.67 | 202072 | 15347.16 | 3.67% | 0.00 |
| 2025-10-21 | 7.36 | 7.62 | 0.27 | 3.67% | 7.35 | 7.62 | 276152 | 20870.55 | 5.02% | 30.00 |
| 2025-10-20 | 7.25 | 7.35 | 0.15 | 2.08% | 7.24 | 7.35 | 74743 | 5445.91 | 1.36% | 49.00 |
| 2025-10-17 | 7.42 | 7.20 | -0.23 | -3.10% | 7.20 | 7.46 | 104579 | 7649.45 | 1.90% | 0.00 |
| 2025-10-16 | 7.53 | 7.43 | -0.12 | -1.59% | 7.41 | 7.53 | 99818 | 7449.53 | 1.81% | 0.00 |
| 2025-10-15 | 7.50 | 7.55 | 0.04 | 0.53% | 7.43 | 7.56 | 108123 | 8104.97 | 1.97% | 15.00 |
| 2025-10-14 | 7.47 | 7.51 | 0.06 | 0.81% | 7.45 | 7.58 | 142162 | 10693.97 | 2.58% | 0.00 |
| 2025-10-13 | 7.35 | 7.45 | -0.09 | -1.19% | 7.27 | 7.46 | 103390 | 7626.93 | 1.88% | 0.00 |
| 2025-10-10 | 7.50 | 7.54 | 0.01 | 0.13% | 7.48 | 7.60 | 135737 | 10240.36 | 2.47% | 0.00 |
| 2025-10-09 | 7.44 | 7.53 | 0.11 | 1.48% | 7.37 | 7.55 | 150038 | 11185.13 | 2.73% | 0.00 |
| 2025-09-30 | 7.45 | 7.42 | -0.05 | -0.67% | 7.42 | 7.48 | 91769 | 6826.25 | 1.67% | 0.00 |
| 2025-09-29 | 7.41 | 7.47 | 0.06 | 0.81% | 7.30 | 7.47 | 124648 | 9251.96 | 2.27% | 13.00 |
| 2025-09-26 | 7.30 | 7.41 | 0.10 | 1.37% | 7.26 | 7.48 | 137280 | 10136.40 | 2.50% | 0.00 |
| 2025-09-25 | 7.44 | 7.31 | -0.13 | -1.75% | 7.30 | 7.47 | 107993 | 7978.30 | 1.96% | 0.00 |
| 2025-09-24 | 7.39 | 7.44 | 0.06 | 0.81% | 7.34 | 7.45 | 102704 | 7598.76 | 1.87% | 0.00 |
| 2025-09-23 | 7.52 | 7.38 | -0.11 | -1.47% | 7.26 | 7.52 | 148180 | 10893.85 | 2.69% | 0.00 |
| 2025-09-22 | 7.50 | 7.49 | 0.01 | 0.13% | 7.44 | 7.53 | 82848 | 6193.82 | 1.51% | 0.00 |
| 2025-09-19 | 7.62 | 7.48 | -0.20 | -2.60% | 7.45 | 7.69 | 175448 | 13213.56 | 3.19% | 0.00 |
| 2025-09-18 | 7.62 | 7.68 | 0.09 | 1.19% | 7.55 | 7.79 | 265701 | 20381.39 | 4.83% | 5.00 |
| 2025-09-17 | 7.53 | 7.59 | 0.06 | 0.80% | 7.50 | 7.66 | 163822 | 12449.74 | 2.98% | 0.00 |
| 2025-09-16 | 7.48 | 7.53 | 0.06 | 0.80% | 7.39 | 7.54 | 124956 | 9345.73 | 2.27% | 0.00 |
| 2025-09-15 | 7.52 | 7.47 | -0.01 | -0.13% | 7.46 | 7.52 | 83217 | 6226.95 | 1.51% | 0.00 |
| 2025-09-12 | 7.60 | 7.48 | -0.09 | -1.19% | 7.47 | 7.60 | 117045 | 8802.22 | 2.13% | 0.00 |
| 2025-09-11 | 7.55 | 7.57 | 0.05 | 0.66% | 7.41 | 7.57 | 142531 | 10683.82 | 2.59% | 20.00 |
| 2025-09-10 | 7.58 | 7.52 | -0.07 | -0.92% | 7.49 | 7.59 | 108637 | 8191.57 | 1.98% | 0.00 |
| 2025-09-09 | 7.57 | 7.59 | 0.02 | 0.26% | 7.43 | 7.66 | 191079 | 14396.52 | 3.47% | 22.00 |
| 2025-09-08 | 7.59 | 7.57 | 0.02 | 0.26% | 7.54 | 7.62 | 127092 | 9633.96 | 2.31% | 0.00 |
| 2025-09-05 | 7.42 | 7.55 | 0.13 | 1.75% | 7.39 | 7.58 | 139539 | 10455.26 | 2.54% | 0.00 |
| 2025-09-04 | 7.37 | 7.42 | 0.04 | 0.54% | 7.28 | 7.47 | 144236 | 10681.40 | 2.62% | 0.00 |
| 2025-09-03 | 7.63 | 7.38 | -0.21 | -2.77% | 7.34 | 7.67 | 169986 | 12716.50 | 3.09% | 0.00 |
| 2025-09-02 | 7.69 | 7.59 | -0.12 | -1.56% | 7.47 | 7.71 | 219226 | 16583.51 | 3.99% | 10.00 |
| 2025-09-01 | 7.62 | 7.71 | 0.10 | 1.31% | 7.57 | 7.75 | 194917 | 14979.98 | 3.54% | 0.00 |
| 2025-08-29 | 7.63 | 7.61 | -0.07 | -0.91% | 7.57 | 7.72 | 218404 | 16652.21 | 3.97% | 25.00 |
| 2025-08-28 | 7.81 | 7.68 | -0.13 | -1.66% | 7.42 | 7.86 | 461613 | 35294.84 | 8.39% | 0.00 |
| 2025-08-27 | 8.23 | 7.81 | -0.59 | -7.02% | 7.81 | 8.23 | 738188 | 59193.28 | 13.42% | 50.00 |
| 2025-08-26 | 8.25 | 8.40 | 0.15 | 1.82% | 8.18 | 8.40 | 284359 | 23724.36 | 5.17% | 0.00 |
| 2025-08-25 | 8.29 | 8.25 | -0.01 | -0.12% | 8.16 | 8.31 | 239582 | 19743.57 | 4.36% | 0.00 |
| 2025-08-22 | 8.29 | 8.26 | -0.03 | -0.36% | 8.17 | 8.34 | 202472 | 16672.35 | 3.68% | 0.00 |
| 2025-08-21 | 8.32 | 8.29 | -0.01 | -0.12% | 8.21 | 8.32 | 224919 | 18602.14 | 4.09% | 0.00 |
| 2025-08-20 | 8.24 | 8.30 | 0.02 | 0.24% | 8.20 | 8.32 | 218288 | 18011.94 | 3.97% | 11.00 |
| 2025-08-19 | 8.24 | 8.28 | 0.09 | 1.10% | 8.18 | 8.44 | 343495 | 28524.27 | 6.25% | 8.00 |
| 2025-08-18 | 8.13 | 8.19 | 0.07 | 0.86% | 8.10 | 8.22 | 283569 | 23181.79 | 5.16% | 8.00 |
| 2025-08-15 | 7.98 | 8.12 | 0.17 | 2.14% | 7.95 | 8.15 | 199831 | 16151.83 | 3.63% | 8.00 |
| 2025-08-14 | 8.15 | 7.95 | -0.21 | -2.57% | 7.95 | 8.17 | 233011 | 18710.78 | 4.24% | 0.00 |
| 2025-08-13 | 8.08 | 8.16 | 0.08 | 0.99% | 8.06 | 8.19 | 228817 | 18636.36 | 4.16% | 0.00 |
| 2025-08-12 | 8.11 | 8.08 | -0.03 | -0.37% | 8.04 | 8.16 | 176123 | 14231.55 | 3.20% | 0.00 |
| 2025-08-11 | 8.08 | 8.11 | 0.03 | 0.37% | 8.03 | 8.12 | 203816 | 16494.14 | 3.71% | 40.00 |
| 2025-08-08 | 8.00 | 8.08 | 0.06 | 0.75% | 7.98 | 8.10 | 247289 | 19943.09 | 4.50% | 8.00 |
| 2025-08-07 | 8.01 | 8.02 | -0.02 | -0.25% | 7.95 | 8.04 | 163069 | 13041.80 | 2.96% | 0.00 |
| 2025-08-06 | 7.92 | 8.04 | 0.12 | 1.52% | 7.90 | 8.07 | 239350 | 19182.92 | 4.35% | 70.00 |
| 2025-08-05 | 7.90 | 7.92 | 0.03 | 0.38% | 7.85 | 7.94 | 133526 | 10549.30 | 2.43% | 0.00 |
| 2025-08-04 | 7.76 | 7.89 | 0.07 | 0.90% | 7.74 | 7.93 | 160547 | 12627.85 | 2.92% | 0.00 |
| 2025-08-01 | 7.76 | 7.82 | 0.08 | 1.03% | 7.71 | 7.89 | 156822 | 12246.29 | 2.85% | 0.00 |
| 2025-07-31 | 7.83 | 7.74 | -0.11 | -1.40% | 7.72 | 7.91 | 167631 | 13060.43 | 3.05% | 0.00 |
| 2025-07-30 | 7.93 | 7.85 | -0.10 | -1.26% | 7.81 | 7.95 | 162602 | 12788.93 | 2.96% | 0.00 |
| 2025-07-29 | 8.03 | 7.95 | -0.11 | -1.36% | 7.85 | 8.11 | 222711 | 17654.22 | 4.05% | 0.00 |
| 2025-07-28 | 7.94 | 8.06 | 0.12 | 1.51% | 7.91 | 8.09 | 204835 | 16448.28 | 3.72% | 10.00 |
| 2025-07-25 | 8.02 | 7.94 | -0.09 | -1.12% | 7.91 | 8.03 | 149079 | 11855.98 | 2.71% | 0.00 |
| 2025-07-24 | 7.98 | 8.03 | 0.09 | 1.13% | 7.93 | 8.03 | 172404 | 13774.61 | 3.13% | 10.00 |
| 2025-07-23 | 8.22 | 7.94 | -0.18 | -2.22% | 7.93 | 8.24 | 289361 | 23252.40 | 5.26% | 0.00 |
| 2025-07-22 | 8.00 | 8.12 | 0.11 | 1.37% | 7.96 | 8.12 | 274864 | 22102.28 | 5.00% | 12.00 |
| 2025-07-21 | 7.80 | 8.01 | 0.21 | 2.69% | 7.79 | 8.02 | 242434 | 19230.10 | 4.41% | 0.00 |
| 2025-07-18 | 7.93 | 7.80 | -0.14 | -1.76% | 7.78 | 7.97 | 258349 | 20283.60 | 4.70% | 0.00 |
| 2025-07-17 | 7.96 | 7.94 | -0.03 | -0.38% | 7.87 | 7.97 | 185478 | 14671.80 | 3.37% | 0.00 |
| 2025-07-16 | 7.95 | 7.97 | 0.03 | 0.38% | 7.90 | 8.02 | 169276 | 13486.54 | 3.08% | 157.00 |
| 2025-07-15 | 8.09 | 7.94 | -0.15 | -1.85% | 7.88 | 8.09 | 269191 | 21423.39 | 4.89% | 0.00 |
| 2025-07-14 | 8.11 | 8.09 | -0.05 | -0.61% | 8.03 | 8.21 | 314240 | 25450.07 | 5.71% | 0.00 |
| 2025-07-11 | 8.21 | 8.14 | -0.06 | -0.73% | 8.08 | 8.25 | 313585 | 25542.65 | 5.70% | 0.00 |
| 2025-07-10 | 7.97 | 8.20 | 0.23 | 2.89% | 7.95 | 8.36 | 514065 | 42272.89 | 9.35% | 6.00 |
| 2025-07-09 | 7.91 | 7.97 | 0.07 | 0.89% | 7.87 | 8.08 | 291091 | 23321.24 | 5.29% | 13.00 |
| 2025-07-08 | 7.81 | 7.90 | 0.09 | 1.15% | 7.75 | 7.92 | 184224 | 14492.14 | 3.35% | 0.00 |
| 2025-07-07 | 7.73 | 7.81 | 0.02 | 0.26% | 7.66 | 7.83 | 182646 | 14145.90 | 3.32% | 0.00 |
| 2025-07-04 | 8.01 | 7.79 | -0.24 | -2.99% | 7.78 | 8.03 | 279492 | 22017.65 | 5.08% | 25.00 |
| 2025-07-03 | 8.02 | 8.03 | -0.07 | -0.86% | 7.95 | 8.09 | 315665 | 25269.92 | 5.74% | 0.00 |
| 2025-07-02 | 7.80 | 8.10 | 0.33 | 4.25% | 7.80 | 8.13 | 601573 | 48206.46 | 10.94% | 38.00 |
| 2025-07-01 | 7.79 | 7.77 | -0.02 | -0.26% | 7.70 | 7.83 | 196097 | 15206.44 | 3.57% | 59.00 |
| 2025-06-30 | 7.63 | 7.79 | 0.14 | 1.83% | 7.60 | 7.80 | 274420 | 21226.73 | 4.99% | 38.00 |
富瑞特装(300228)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
